Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
China Hgs Real Est
(NQ:
HGSH
)
3.020
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 22, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
1.700
1.790
1.700
1.740
8,881
+0.04(+2.35%)
May 30, 2017
1.700
1.700
1.649
1.700
5,985
+0.00(+0.00%)
May 26, 2017
1.664
1.700
1.664
1.700
456
+0.01(+0.59%)
May 25, 2017
1.610
1.770
1.610
1.690
30,396
+0.11(+6.87%)
May 24, 2017
1.550
1.581
1.550
1.581
637
+0.00(+0.08%)
May 23, 2017
1.558
1.660
1.549
1.580
29,175
+0.02(+1.28%)
May 22, 2017
1.550
1.620
1.550
1.560
19,143
-0.03(-2.03%)
May 19, 2017
1.592
1.592
1.592
1.592
206
+0.03(+2.07%)
May 18, 2017
1.560
1.560
1.560
1.560
994
-0.02(-1.42%)
May 17, 2017
1.630
1.660
1.583
1.583
2,872
-0.05(-2.91%)
May 16, 2017
1.640
1.650
1.540
1.630
7,552
+0.02(+1.18%)
May 15, 2017
1.532
1.611
1.532
1.611
3,938
+0.04(+2.62%)
May 12, 2017
1.569
1.570
1.569
1.570
2,490
+0.04(+2.33%)
May 11, 2017
1.600
1.600
1.534
1.534
2,226
-0.11(-6.54%)
May 10, 2017
1.650
1.650
1.640
1.642
12,015
-0.01(-0.51%)
May 09, 2017
1.690
1.690
1.650
1.650
4,258
-0.08(-4.62%)
May 08, 2017
1.680
1.740
1.600
1.730
11,684
+0.05(+2.96%)
May 05, 2017
1.680
1.700
1.680
1.680
1,651
-0.05(-2.88%)
May 04, 2017
1.792
1.792
1.647
1.730
52,166
-0.07(-3.89%)
May 03, 2017
1.790
1.800
1.720
1.800
7,679
+0.10(+5.88%)
May 02, 2017
1.664
1.760
1.630
1.700
27,913
+0.04(+2.41%)
May 01, 2017
1.670
1.699
1.630
1.660
8,494
-0.05(-2.92%)
Apr 28, 2017
1.691
1.710
1.670
1.710
1,134
+0.02(+1.18%)
Apr 27, 2017
1.737
1.737
1.670
1.690
2,209
+0.00(+0.00%)
Apr 26, 2017
1.729
1.780
1.640
1.690
37,844
-0.01(-0.60%)
Apr 25, 2017
1.670
1.780
1.670
1.700
15,254
+0.07(+4.31%)
Apr 24, 2017
1.600
1.667
1.580
1.630
12,530
-0.02(-1.21%)
Apr 21, 2017
1.700
1.767
1.600
1.650
14,239
-0.03(-1.79%)
Apr 20, 2017
1.690
1.690
1.680
1.680
532
+0.01(+0.60%)
Apr 19, 2017
1.710
1.765
1.670
1.670
4,241
-0.01(-0.60%)
Apr 18, 2017
1.700
1.700
1.680
1.680
2,102
-0.02(-1.17%)
Apr 17, 2017
1.626
1.720
1.626
1.700
10,164
-0.03(-1.73%)
Apr 13, 2017
1.633
1.790
1.633
1.730
30,287
+0.07(+4.22%)
Apr 12, 2017
1.690
1.730
1.600
1.660
37,977
-0.07(-4.05%)
Apr 11, 2017
1.720
1.780
1.690
1.730
17,615
+0.00(+0.00%)
Apr 10, 2017
1.800
1.800
1.693
1.730
27,549
-0.02(-1.14%)
Apr 07, 2017
1.680
1.950
1.680
1.750
85,063
+0.04(+2.34%)
Apr 06, 2017
1.659
1.750
1.650
1.710
18,266
+0.00(+0.00%)
Apr 05, 2017
1.630
1.770
1.630
1.710
24,739
-0.02(-1.16%)
Apr 04, 2017
1.522
1.779
1.522
1.730
63,438
+0.13(+8.12%)
Apr 03, 2017
1.627
1.680
1.530
1.600
34,547
+0.00(+0.00%)
Mar 31, 2017
1.600
1.680
1.570
1.600
34,568
-0.02(-1.23%)
Mar 30, 2017
1.580
1.645
1.580
1.620
11,312
-0.01(-0.55%)
Mar 29, 2017
1.680
1.689
1.608
1.629
12,726
+0.04(+2.30%)
Mar 28, 2017
1.580
1.632
1.580
1.592
10,959
+0.00(+0.21%)
Mar 27, 2017
1.610
1.610
1.560
1.589
2,885
-0.03(-1.86%)
Mar 24, 2017
1.620
1.620
1.619
1.619
2,004
-0.01(-0.67%)
Mar 23, 2017
1.650
1.680
1.600
1.630
32,307
+0.05(+3.16%)
Mar 22, 2017
1.594
1.620
1.530
1.580
26,405
-0.06(-3.58%)
Mar 21, 2017
1.570
1.680
1.570
1.639
23,303
+0.08(+5.04%)
Mar 20, 2017
1.550
1.650
1.550
1.560
12,547
-0.08(-4.88%)
Mar 17, 2017
1.520
1.645
1.520
1.640
22,270
+0.09(+6.00%)
Mar 16, 2017
1.520
1.581
1.520
1.547
782
+0.02(+1.12%)
Mar 15, 2017
1.540
1.570
1.520
1.530
5,533
-0.01(-0.65%)
Mar 14, 2017
1.500
1.600
1.500
1.540
2,096
+0.04(+2.67%)
Mar 13, 2017
1.660
1.660
1.500
1.500
4,649
-0.02(-1.20%)
Mar 10, 2017
1.680
1.680
1.450
1.518
18,806
+0.02(+1.21%)
Mar 09, 2017
1.500
1.500
1.479
1.500
12,277
-0.06(-3.85%)
Mar 08, 2017
1.550
1.560
1.520
1.560
6,069
-0.02(-1.27%)
Mar 07, 2017
1.630
1.630
1.580
1.580
6,077
-0.04(-2.47%)
Mar 06, 2017
1.650
1.660
1.620
1.620
11,922
-0.04(-2.53%)
Mar 03, 2017
1.660
1.690
1.650
1.662
9,546
-0.03(-1.66%)
Mar 02, 2017
1.690
1.697
1.660
1.690
7,585
-0.03(-1.74%)
Feb 28, 2017
1.720
1.720
1.720
64
-0.01(-0.69%)
Feb 27, 2017
1.694
1.732
1.694
1.732
1,114
+0.01(+0.53%)
Feb 24, 2017
1.720
1.723
1.700
1.723
2,415
-0.00(-0.20%)
Feb 23, 2017
1.731
1.731
1.720
1.726
1,571
-0.01(-0.70%)
Feb 22, 2017
1.721
1.738
1.721
1.738
2,135
-0.04(-2.34%)
Feb 21, 2017
1.730
1.790
1.722
1.780
10,302
+0.04(+2.43%)
Feb 17, 2017
1.738
1.738
1.738
0
-0.04(-2.37%)
Feb 16, 2017
1.780
1.780
1.756
1.780
7,301
+0.01(+0.56%)
Feb 15, 2017
1.712
1.770
1.700
1.770
10,546
+0.07(+4.12%)
Feb 14, 2017
1.690
1.707
1.690
1.700
2,062
-0.02(-1.16%)
Feb 13, 2017
1.700
1.780
1.700
1.720
9,847
+0.02(+1.18%)
Feb 10, 2017
1.740
1.760
1.700
1.700
4,019
-0.02(-1.17%)
Feb 09, 2017
1.720
1.720
1.720
1.720
1,228
+0.02(+1.18%)
Feb 08, 2017
1.690
1.710
1.690
1.700
12,370
+0.01(+0.59%)
Feb 07, 2017
1.711
1.795
1.620
1.690
33,619
-0.11(-6.11%)
Feb 06, 2017
1.796
1.800
1.796
1.800
1,602
+0.04(+2.27%)
Feb 03, 2017
1.760
1.800
1.760
1.760
1,963
-0.01(-0.56%)
Feb 02, 2017
1.760
1.770
1.730
1.770
607
-0.01(-0.56%)
Feb 01, 2017
1.739
1.800
1.739
1.780
8,236
-0.03(-1.66%)
Jan 31, 2017
1.750
1.810
1.720
1.810
4,006
+0.06(+3.32%)
Jan 30, 2017
1.810
1.810
1.750
1.752
1,940
-0.06(-3.22%)
Jan 27, 2017
1.770
1.810
1.770
1.810
795
+0.05(+2.84%)
Jan 26, 2017
1.771
1.771
1.760
1.760
710
-0.06(-3.15%)
Jan 25, 2017
1.778
1.820
1.770
1.817
9,572
+0.06(+3.26%)
Jan 24, 2017
1.750
1.780
1.750
1.760
787
-0.01(-0.56%)
Jan 23, 2017
1.780
1.800
1.750
1.770
8,471
-0.01(-0.56%)
Jan 20, 2017
1.789
1.810
1.780
1.780
14,490
+0.01(+0.56%)
Jan 19, 2017
1.780
1.840
1.760
1.770
23,572
-0.07(-3.80%)
Jan 18, 2017
1.850
1.860
1.780
1.840
17,510
+0.01(+0.55%)
Jan 17, 2017
1.810
1.855
1.779
1.830
6,655
+0.02(+1.10%)
Jan 13, 2017
1.810
1.810
1.810
0
-0.05(-2.69%)
Jan 12, 2017
1.833
1.880
1.720
1.860
37,527
+0.09(+5.08%)
Jan 11, 2017
1.790
1.810
1.750
1.770
18,503
-0.03(-1.67%)
Jan 10, 2017
1.880
1.880
1.785
1.800
7,247
-0.07(-3.74%)
Jan 09, 2017
1.970
1.970
1.840
1.870
2,092
-0.13(-6.50%)
Jan 06, 2017
1.889
2.050
1.870
2.000
32,234
+0.08(+4.17%)
Jan 05, 2017
1.787
1.944
1.787
1.920
30,974
-0.04(-2.04%)
Jan 04, 2017
1.910
1.960
1.900
1.960
20,523
-0.02(-1.01%)
Jan 03, 2017
1.900
2.170
1.850
1.980
64,613
+0.07(+3.66%)
Dec 30, 2016
1.910
1.910
1.910
0
+0.11(+6.11%)
Dec 29, 2016
1.780
1.940
1.730
1.800
33,054
+0.01(+0.56%)
Dec 28, 2016
1.738
1.820
1.738
1.790
11,653
+0.01(+0.79%)
Dec 27, 2016
1.750
1.776
1.740
1.776
1,963
-0.01(-0.78%)
Dec 23, 2016
1.790
1.790
1.790
0
+0.04(+2.29%)
Dec 22, 2016
1.730
1.860
1.730
1.750
31,183
-0.05(-2.78%)
Dec 21, 2016
1.870
1.870
1.783
1.800
2,125
-0.07(-3.56%)
Dec 20, 2016
1.780
1.890
1.780
1.867
13,454
+0.07(+3.70%)
Dec 19, 2016
1.827
1.836
1.790
1.800
3,382
+0.00(+0.00%)
Dec 16, 2016
1.850
1.850
1.800
1.800
7,582
-0.07(-3.96%)
Dec 15, 2016
1.904
1.950
1.853
1.874
1,979
-0.04(-1.87%)
Dec 14, 2016
1.950
1.950
1.900
1.910
1,946
-0.04(-2.05%)
Dec 13, 2016
1.920
1.960
1.919
1.950
19,843
+0.07(+3.72%)
Dec 12, 2016
1.940
1.950
1.850
1.880
14,136
-0.09(-4.57%)
Dec 09, 2016
1.990
1.990
1.930
1.970
2,413
-0.06(-2.96%)
Dec 08, 2016
1.872
2.060
1.872
2.030
8,237
+0.11(+5.73%)
Dec 07, 2016
2.040
2.080
1.920
1.920
40,195
-0.08(-4.00%)
Dec 06, 2016
2.040
2.040
1.890
2.000
12,762
-0.04(-1.96%)
Dec 05, 2016
2.000
2.040
1.850
2.040
12,887
+0.11(+5.70%)
Dec 02, 2016
1.960
2.000
1.930
1.930
15,027
-0.01(-0.52%)
Dec 01, 2016
2.080
2.100
1.930
1.940
47,230
-0.18(-8.49%)
Nov 30, 2016
2.150
2.300
2.086
2.120
47,076
+0.01(+0.47%)
Nov 29, 2016
2.040
2.140
2.000
2.110
8,711
+0.06(+2.93%)
Nov 28, 2016
2.090
2.090
2.000
2.050
13,151
-0.08(-3.76%)
Nov 25, 2016
2.060
2.150
2.050
2.130
13,070
+0.07(+3.40%)
Nov 23, 2016
2.060
2.060
2.060
0
-0.08(-3.74%)
Nov 22, 2016
2.140
2.140
2.040
2.140
8,951
+0.08(+3.88%)
Nov 21, 2016
2.120
2.120
2.020
2.060
9,651
+0.06(+3.00%)
Nov 18, 2016
2.180
2.180
1.891
2.000
15,654
-0.09(-4.27%)
Nov 17, 2016
2.300
2.300
1.830
2.089
62,594
+0.04(+1.85%)
Nov 16, 2016
1.800
2.177
1.780
2.051
119,262
+0.28(+15.89%)
Nov 15, 2016
1.760
1.760
1.670
1.770
18,592
-0.07(-3.80%)
Nov 14, 2016
1.800
1.922
1.730
1.840
42,152
+0.01(+0.55%)
Nov 11, 2016
1.790
1.830
1.670
1.830
31,071
+0.13(+7.65%)
Nov 10, 2016
1.790
1.803
1.770
1.700
8,018
-0.08(-4.49%)
Nov 09, 2016
1.750
1.960
1.750
1.780
106,533
-0.09(-4.81%)
Nov 08, 2016
1.720
1.880
1.690
1.870
60,302
+0.18(+10.65%)
Nov 07, 2016
1.720
1.720
1.690
1.690
3,189
-0.02(-1.17%)
Nov 04, 2016
1.673
1.720
1.673
1.710
4,900
+0.02(+1.18%)
Nov 03, 2016
1.710
1.710
1.671
1.690
7,921
-0.06(-3.68%)
Nov 02, 2016
1.740
1.755
1.692
1.755
3,744
-0.02(-0.87%)
Nov 01, 2016
1.770
1.770
1.674
1.770
9,742
+0.05(+2.91%)
Oct 31, 2016
1.760
1.780
1.720
1.720
9,766
-0.06(-3.37%)
Oct 28, 2016
1.890
1.890
1.760
1.780
3,136
+0.09(+5.33%)
Oct 27, 2016
1.770
1.776
1.690
1.690
5,644
-0.08(-4.52%)
Oct 26, 2016
1.859
1.859
1.770
1.770
2,210
-0.05(-2.75%)
Oct 25, 2016
1.771
1.820
1.770
1.820
5,406
-0.02(-1.08%)
Oct 24, 2016
1.810
1.849
1.750
1.840
13,013
-0.06(-3.16%)
Oct 21, 2016
1.870
1.900
1.710
1.900
9,041
+0.08(+4.40%)
Oct 20, 2016
1.920
1.920
1.820
1.820
45,724
-0.03(-1.62%)
Oct 19, 2016
1.653
1.870
1.652
1.850
45,653
+0.09(+5.11%)
Oct 18, 2016
1.910
1.915
1.750
1.760
47,520
-0.14(-7.37%)
Oct 17, 2016
1.900
1.910
1.900
1.900
13,892
-0.01(-0.52%)
Oct 14, 2016
1.940
1.940
1.940
1.910
5,454
-0.03(-1.73%)
Oct 13, 2016
1.900
1.950
1.900
1.944
15,521
+0.04(+2.29%)
Oct 12, 2016
1.913
1.921
1.900
1.900
5,905
-0.04(-2.06%)
Oct 11, 2016
1.920
1.949
1.900
1.940
21,405
-0.03(-1.52%)
Oct 10, 2016
1.980
1.980
1.930
1.970
3,742
+0.04(+2.13%)
Oct 07, 2016
1.910
2.010
1.900
1.929
26,856
+0.01(+0.46%)
Oct 06, 2016
1.964
1.964
1.910
1.920
3,576
-0.04(-2.04%)
Oct 05, 2016
2.030
2.030
1.927
1.960
20,771
+0.01(+0.51%)
Oct 04, 2016
2.020
2.069
1.941
1.950
14,594
-0.05(-2.50%)
Oct 03, 2016
2.311
2.311
1.890
2.000
319,403
-0.36(-15.25%)
Sep 30, 2016
2.350
2.360
2.280
2.360
5,029
+0.01(+0.43%)
Sep 29, 2016
2.290
2.350
2.240
2.350
23,222
+0.09(+3.98%)
Sep 28, 2016
2.290
2.290
2.240
2.260
5,680
+0.04(+1.80%)
Sep 27, 2016
2.210
2.286
2.207
2.220
24,455
+0.06(+2.78%)
Sep 26, 2016
2.300
2.310
2.140
2.160
13,751
-0.14(-6.09%)
Sep 23, 2016
2.370
2.370
2.211
2.300
35,010
+0.08(+3.60%)
Sep 22, 2016
2.140
2.290
2.100
2.220
40,906
+0.15(+7.25%)
Sep 21, 2016
2.080
2.234
2.070
2.070
13,263
-0.01(-0.48%)
Sep 20, 2016
2.120
2.180
2.080
2.080
16,879
+0.02(+1.15%)
Sep 19, 2016
2.200
2.260
2.050
2.056
24,760
-0.10(-4.79%)
Sep 16, 2016
2.150
2.160
2.140
2.160
2,549
+0.03(+1.40%)
Sep 15, 2016
2.180
2.180
2.050
2.130
10,225
+0.02(+0.94%)
Sep 14, 2016
2.230
2.230
2.110
2.110
9,708
-0.08(-3.65%)
Sep 13, 2016
2.210
2.285
2.100
2.190
14,274
-0.03(-1.35%)
Sep 12, 2016
2.280
2.310
2.200
2.220
12,531
-0.11(-4.72%)
Sep 09, 2016
2.350
2.359
2.250
2.330
6,088
-0.04(-1.89%)
Sep 08, 2016
2.420
2.430
2.320
2.375
19,752
+0.06(+2.37%)
Sep 07, 2016
2.370
2.420
2.230
2.320
28,520
+0.01(+0.43%)
Sep 06, 2016
2.370
2.370
2.310
2.310
1,003
-0.06(-2.53%)
Sep 02, 2016
2.340
2.370
2.370
2.370
8,300
-0.03(-1.25%)
Sep 01, 2016
2.300
2.400
2.250
2.400
31,160
+0.05(+2.13%)
Aug 31, 2016
2.400
2.400
2.300
2.350
15,779
-0.02(-0.84%)
Aug 30, 2016
2.370
2.381
2.290
2.370
34,804
+0.06(+2.38%)
Aug 29, 2016
2.400
2.400
2.240
2.315
24,991
-0.00(-0.22%)
Aug 26, 2016
2.460
2.460
2.319
2.320
6,281
+0.04(+1.75%)
Aug 25, 2016
2.250
2.468
2.250
2.280
12,420
+0.03(+1.33%)
Aug 24, 2016
2.500
2.500
2.200
2.250
22,203
-0.03(-1.32%)
Aug 23, 2016
2.200
2.290
2.200
2.280
7,798
-0.02(-0.87%)
Aug 22, 2016
2.400
2.520
2.170
2.300
33,433
-0.10(-4.17%)
Aug 19, 2016
2.460
2.485
2.400
2.400
27,491
-0.08(-3.23%)
Aug 18, 2016
2.420
2.550
2.420
2.480
13,921
+0.09(+3.97%)
Aug 17, 2016
2.400
2.400
2.385
2.385
6,212
-0.01(-0.36%)
Aug 16, 2016
2.420
2.430
2.340
2.394
8,615
+0.00(+0.16%)
Aug 15, 2016
2.480
2.480
2.380
2.390
4,828
+0.00(+0.00%)
Aug 12, 2016
2.638
2.638
2.368
2.390
30,239
-0.23(-8.78%)
Aug 11, 2016
2.550
2.620
2.470
2.620
24,391
+0.08(+3.15%)
Aug 10, 2016
2.660
2.790
2.510
2.540
57,854
-0.12(-4.51%)
Aug 09, 2016
2.300
3.190
2.270
2.660
364,462
+0.34(+14.66%)
Aug 08, 2016
2.340
2.410
2.210
2.320
35,156
+0.01(+0.43%)
Aug 05, 2016
2.260
2.390
2.260
2.310
9,350
-0.04(-1.68%)
Aug 04, 2016
2.350
2.400
2.294
2.350
5,537
+0.03(+1.28%)
Aug 03, 2016
2.320
2.320
2.140
2.320
2,510
+0.10(+4.47%)
Aug 02, 2016
2.290
2.290
2.200
2.221
25,572
-0.13(-5.50%)
Aug 01, 2016
2.000
2.420
2.000
2.350
47,872
+0.30(+14.63%)
Jul 29, 2016
2.058
2.140
2.022
2.050
16,990
+0.03(+1.49%)
Jul 28, 2016
2.100
2.236
2.000
2.020
56,524
-0.06(-2.88%)
Jul 27, 2016
2.260
2.430
2.050
2.080
33,176
-0.23(-9.96%)
Jul 26, 2016
2.300
2.450
2.210
2.310
50,474
+0.12(+5.48%)
Jul 25, 2016
2.000
2.650
2.000
2.190
203,442
+0.15(+7.22%)
Jul 22, 2016
2.230
2.870
2.000
2.042
279,566
-0.22(-9.62%)
Jul 21, 2016
1.870
2.300
1.810
2.260
159,985
+0.45(+24.86%)
Jul 20, 2016
1.880
1.880
1.760
1.810
14,142
-0.05(-2.69%)
Jul 19, 2016
1.820
1.860
1.800
1.860
3,392
+0.04(+2.19%)
Jul 18, 2016
1.760
1.857
1.760
1.820
13,743
-0.09(-4.66%)
Jul 15, 2016
2.000
2.000
1.830
1.909
14,568
+0.06(+3.19%)
Jul 14, 2016
1.840
2.040
1.802
1.850
27,543
-0.04(-2.11%)
Jul 13, 2016
1.679
1.890
1.661
1.890
26,739
+0.21(+12.50%)
Jul 12, 2016
1.690
1.690
1.660
1.680
16,501
-0.01(-0.59%)
Jul 11, 2016
1.708
1.712
1.669
1.690
3,699
-0.05(-2.88%)
Jul 08, 2016
1.660
1.640
1.640
1.740
306
+0.10(+6.10%)
Jul 07, 2016
1.726
1.726
1.630
1.640
10,147
-0.06(-3.53%)
Jul 05, 2016
1.700
1.724
1.689
1.700
4,960
-0.05(-2.69%)
Jul 01, 2016
1.720
1.747
1.747
1.747
300
-0.07(-4.01%)
Jun 30, 2016
1.800
1.820
1.800
1.820
2,039
+0.05(+2.60%)
Jun 29, 2016
1.666
1.950
1.666
1.774
9,252
-0.04(-2.12%)
Jun 28, 2016
1.775
1.830
1.681
1.812
3,452
+0.06(+3.57%)
Jun 27, 2016
1.790
1.790
1.660
1.750
5,222
-0.01(-0.58%)
Jun 24, 2016
1.760
1.760
1.760
1.760
3,858
-0.07(-3.82%)
Jun 23, 2016
1.950
1.950
1.830
1.830
4,115
-0.04(-2.09%)
Jun 22, 2016
1.792
1.869
1.792
1.869
809
+0.02(+1.03%)
Jun 21, 2016
1.970
1.970
1.850
1.850
2,570
-0.11(-5.61%)
Jun 20, 2016
1.769
1.960
1.769
1.960
2,700
+0.13(+7.04%)
Jun 17, 2016
1.831
1.831
1.831
1.831
123
-0.07(-3.63%)
Jun 16, 2016
1.810
1.960
1.799
1.900
3,111
+0.06(+3.26%)
Jun 15, 2016
1.820
1.840
1.800
1.840
3,142
+0.03(+1.66%)
Jun 14, 2016
1.830
1.830
1.810
1.810
1,579
+0.05(+2.84%)
Jun 13, 2016
1.770
1.840
1.710
1.760
10,954
-0.02(-1.12%)
Jun 10, 2016
1.810
1.900
1.750
1.780
12,424
-0.03(-1.66%)
Jun 09, 2016
1.950
1.950
1.850
1.810
14,052
-0.13(-6.70%)
Jun 08, 2016
1.686
2.140
1.651
1.940
91,640
+0.15(+8.38%)
Jun 07, 2016
1.610
1.810
1.610
1.790
35,594
+0.19(+11.87%)
Jun 06, 2016
1.830
1.830
1.600
1.600
9,023
-0.09(-5.33%)
Jun 03, 2016
1.610
1.699
1.610
1.690
2,042
+0.06(+3.68%)
Jun 02, 2016
1.740
1.750
1.630
1.630
7,300
-0.02(-1.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.